DERMA SCIENCES (NQ: DSCI)
7.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 7.010 7.010 7.010 0 -0.06(-0.85%)
Jul 01, 2015 7.250 7.370 6.970 7.070 125,166 -0.09(-1.26%)
Jun 30, 2015 6.980 7.250 6.920 7.160 105,057 +0.27(+3.92%)
Jun 29, 2015 7.100 7.330 6.850 6.890 200,374 -0.20(-2.82%)
Jun 26, 2015 7.070 7.290 7.010 7.090 2,970,371 +0.06(+0.85%)
Jun 25, 2015 7.300 7.380 6.990 7.030 134,762 -0.21(-2.90%)
Jun 24, 2015 7.520 7.600 7.220 7.240 143,912 -0.36(-4.74%)
Jun 23, 2015 7.630 7.670 7.530 7.600 123,545 -0.04(-0.52%)
Jun 22, 2015 7.910 7.970 7.590 7.640 135,460 -0.22(-2.80%)
Jun 19, 2015 7.890 7.960 7.490 7.860 343,631 -0.01(-0.13%)
Jun 18, 2015 7.900 8.100 7.775 7.870 372,046 +0.19(+2.47%)
Jun 17, 2015 7.300 7.880 7.300 7.680 438,226 +0.56(+7.87%)
Jun 16, 2015 6.980 7.190 6.940 7.120 90,667 +0.12(+1.71%)
Jun 15, 2015 7.120 7.150 6.910 7.000 108,777 -0.21(-2.91%)
Jun 12, 2015 7.170 7.250 7.030 7.210 94,508 +0.01(+0.14%)
Jun 11, 2015 7.290 7.290 7.150 7.200 140,319 -0.09(-1.23%)
Jun 10, 2015 7.510 7.650 7.270 7.290 125,121 -0.21(-2.80%)
Jun 09, 2015 7.540 7.620 7.360 7.500 783,278 -0.06(-0.79%)
Jun 08, 2015 7.230 7.710 7.230 7.560 435,091 +0.31(+4.28%)
Jun 05, 2015 7.150 7.340 7.010 7.250 160,301 +0.10(+1.40%)
Jun 04, 2015 7.110 7.180 7.020 7.150 96,892 -0.02(-0.28%)
Jun 03, 2015 6.730 7.201 6.715 7.170 345,876 +0.52(+7.82%)
Jun 02, 2015 6.580 6.718 6.540 6.650 136,796 +0.02(+0.30%)
Jun 01, 2015 6.600 6.720 6.466 6.630 73,660 +0.07(+1.07%)
May 29, 2015 6.540 6.610 6.440 6.560 117,010 -0.01(-0.15%)
May 28, 2015 6.570 6.640 6.550 6.570 183,868 +0.01(+0.15%)
May 27, 2015 6.490 6.610 6.490 6.560 60,866 +0.09(+1.39%)
May 26, 2015 6.650 6.650 6.390 6.470 119,674 -0.24(-3.58%)
May 22, 2015 6.710 6.710 6.710 0 +0.15(+2.29%)
May 21, 2015 7.000 7.150 6.520 6.560 84,376 -0.44(-6.29%)
May 20, 2015 6.890 7.050 6.720 7.000 68,177 +0.16(+2.34%)
May 19, 2015 7.030 7.310 6.755 6.840 113,708 -0.16(-2.29%)
May 18, 2015 7.010 7.120 6.920 7.000 96,984 +0.00(+0.00%)
May 15, 2015 7.000 7.140 6.918 7.000 245,202 -0.01(-0.14%)
May 14, 2015 7.010 7.150 6.900 7.010 82,548 -0.01(-0.14%)
May 13, 2015 7.150 7.150 7.000 7.020 75,471 -0.05(-0.71%)
May 12, 2015 7.280 7.280 7.070 7.070 98,116 -0.26(-3.55%)
May 11, 2015 7.360 7.540 7.050 7.330 66,234 -0.03(-0.41%)
May 08, 2015 7.400 7.470 7.320 7.360 102,610 +0.06(+0.82%)
May 07, 2015 7.560 7.590 7.260 7.300 128,277 -0.25(-3.31%)
May 06, 2015 7.660 7.690 7.530 7.550 149,676 -0.04(-0.53%)
May 05, 2015 7.850 7.850 7.560 7.590 178,537 -0.25(-3.19%)
May 04, 2015 7.900 8.010 7.840 7.840 64,959 -0.11(-1.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->